Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.15 | 21.15 | 20.69 | 20.81 | 51,048 | -0.09(-0.43%) |
May 27, 2022 | 20.60 | 20.95 | 20.56 | 20.90 | 76,904 | +0.29(+1.43%) |
May 26, 2022 | 20.61 | 20.72 | 20.53 | 20.60 | 37,572 | +0.21(+1.01%) |
May 25, 2022 | 20.02 | 20.48 | 20.02 | 20.40 | 50,027 | +0.35(+1.74%) |
May 24, 2022 | 20.04 | 20.09 | 19.75 | 20.05 | 36,997 | -0.06(-0.31%) |
May 23, 2022 | 20.12 | 20.23 | 19.95 | 20.11 | 59,298 | +0.17(+0.85%) |
May 20, 2022 | 19.98 | 20.09 | 19.62 | 19.94 | 25,267 | +0.12(+0.59%) |
May 19, 2022 | 19.89 | 20.02 | 19.68 | 19.83 | 270,418 | -0.20(-0.98%) |
May 18, 2022 | 20.40 | 20.43 | 19.88 | 20.02 | 28,429 | -0.40(-1.97%) |
May 17, 2022 | 20.26 | 20.49 | 20.15 | 20.43 | 64,573 | +0.42(+2.10%) |
May 16, 2022 | 19.76 | 20.15 | 19.76 | 20.01 | 40,709 | +0.39(+2.01%) |
May 13, 2022 | 19.24 | 19.80 | 19.24 | 19.61 | 25,499 | +0.55(+2.86%) |
May 12, 2022 | 18.88 | 19.25 | 18.81 | 19.07 | 49,697 | -0.01(-0.04%) |
May 11, 2022 | 19.24 | 19.83 | 19.07 | 19.07 | 64,172 | -0.09(-0.46%) |
May 10, 2022 | 19.42 | 19.55 | 18.80 | 19.16 | 117,840 | -0.09(-0.46%) |
May 09, 2022 | 20.15 | 20.15 | 19.18 | 19.25 | 63,296 | -1.05(-5.16%) |
May 06, 2022 | 20.12 | 20.38 | 19.77 | 20.30 | 54,790 | +0.20(+1.01%) |
May 05, 2022 | 20.72 | 20.72 | 19.89 | 20.10 | 57,601 | -0.63(-3.02%) |
May 04, 2022 | 20.37 | 20.72 | 20.04 | 20.72 | 75,540 | +0.70(+3.52%) |
May 03, 2022 | 19.58 | 20.10 | 19.58 | 20.02 | 59,182 | +0.49(+2.53%) |
May 02, 2022 | 19.56 | 19.60 | 19.11 | 19.52 | 103,384 | +0.03(+0.14%) |
Apr 29, 2022 | 20.22 | 20.22 | 19.50 | 19.50 | 16,703 | -0.60(-2.98%) |
Apr 28, 2022 | 19.84 | 20.21 | 19.55 | 20.10 | 28,903 | +0.41(+2.06%) |
Apr 27, 2022 | 19.76 | 19.81 | 19.45 | 19.69 | 20,914 | +0.16(+0.81%) |
Apr 26, 2022 | 19.73 | 19.88 | 19.53 | 19.53 | 17,827 | -0.05(-0.27%) |
Apr 25, 2022 | 19.81 | 19.81 | 19.02 | 19.58 | 62,905 | -0.56(-2.80%) |
Apr 22, 2022 | 20.66 | 20.67 | 20.10 | 20.15 | 51,884 | -0.59(-2.84%) |
Apr 21, 2022 | 21.27 | 21.28 | 20.63 | 20.74 | 28,935 | -0.26(-1.26%) |
Apr 20, 2022 | 20.84 | 21.14 | 20.81 | 21.00 | 27,877 | +0.22(+1.06%) |
Apr 19, 2022 | 20.66 | 20.89 | 20.66 | 20.78 | 59,186 | +0.09(+0.43%) |
Apr 18, 2022 | 20.90 | 20.90 | 20.62 | 20.69 | 45,633 | +0.06(+0.30%) |
Apr 14, 2022 | 20.67 | 20.80 | 20.56 | 20.63 | 53,521 | +0.01(+0.07%) |
Apr 13, 2022 | 20.62 | 20.62 | 20.41 | 20.62 | 45,153 | +0.21(+1.01%) |
Apr 12, 2022 | 20.34 | 20.54 | 20.32 | 20.41 | 46,714 | +0.30(+1.49%) |
Apr 11, 2022 | 20.39 | 20.39 | 20.08 | 20.11 | 59,967 | -0.30(-1.47%) |
Apr 08, 2022 | 20.25 | 20.42 | 20.15 | 20.41 | 28,641 | +0.26(+1.31%) |
Apr 07, 2022 | 20.18 | 20.22 | 19.87 | 20.15 | 16,540 | -0.03(-0.13%) |
Apr 06, 2022 | 20.18 | 20.25 | 19.95 | 20.17 | 87,308 | +0.09(+0.44%) |
Apr 05, 2022 | 20.25 | 20.51 | 20.05 | 20.09 | 32,600 | -0.17(-0.83%) |
Apr 04, 2022 | 20.33 | 20.41 | 20.12 | 20.25 | 47,339 | +0.00(+0.00%) |
Apr 01, 2022 | 20.10 | 20.29 | 20.10 | 20.25 | 29,214 | +0.26(+1.32%) |
Mar 31, 2022 | 20.19 | 20.25 | 19.99 | 19.99 | 40,442 | -0.23(-1.13%) |
Mar 30, 2022 | 20.10 | 20.25 | 20.10 | 20.22 | 77,233 | +0.15(+0.75%) |
Mar 29, 2022 | 19.73 | 20.07 | 19.60 | 20.07 | 41,182 | +0.14(+0.71%) |
Mar 28, 2022 | 20.11 | 20.11 | 19.81 | 19.93 | 26,783 | -0.33(-1.65%) |
Mar 25, 2022 | 19.81 | 20.30 | 19.78 | 20.26 | 45,340 | +0.55(+2.82%) |
Mar 24, 2022 | 19.50 | 19.77 | 19.50 | 19.71 | 37,455 | +0.26(+1.31%) |
Mar 23, 2022 | 19.44 | 19.57 | 19.37 | 19.45 | 43,627 | +0.23(+1.19%) |
Mar 22, 2022 | 19.21 | 19.37 | 19.08 | 19.22 | 29,931 | +0.00(+0.00%) |
Mar 21, 2022 | 19.07 | 19.34 | 19.07 | 19.22 | 42,367 | +0.39(+2.06%) |
Mar 18, 2022 | 18.81 | 18.92 | 18.70 | 18.84 | 10,097 | +0.05(+0.28%) |
Mar 17, 2022 | 18.77 | 18.99 | 18.75 | 18.78 | 24,929 | +0.24(+1.29%) |
Mar 16, 2022 | 18.50 | 18.56 | 18.32 | 18.55 | 22,674 | +0.17(+0.91%) |
Mar 15, 2022 | 18.29 | 18.45 | 18.02 | 18.38 | 64,838 | -0.12(-0.67%) |
Mar 14, 2022 | 18.97 | 18.97 | 18.37 | 18.50 | 36,514 | -0.53(-2.78%) |
Mar 11, 2022 | 19.36 | 19.46 | 19.03 | 19.03 | 31,693 | -0.41(-2.13%) |
Mar 10, 2022 | 19.20 | 19.50 | 19.14 | 19.44 | 198,683 | +0.29(+1.52%) |
Mar 09, 2022 | 19.19 | 19.28 | 18.93 | 19.15 | 36,222 | -0.07(-0.37%) |
Mar 08, 2022 | 19.61 | 19.73 | 19.21 | 19.22 | 69,108 | -0.10(-0.50%) |
Mar 07, 2022 | 19.57 | 19.77 | 19.16 | 19.32 | 37,899 | -0.11(-0.54%) |
Mar 04, 2022 | 19.09 | 19.43 | 19.03 | 19.43 | 83,891 | +0.28(+1.47%) |
Mar 03, 2022 | 19.27 | 19.27 | 18.98 | 19.14 | 45,926 | -0.01(-0.05%) |
Mar 02, 2022 | 18.85 | 19.23 | 18.85 | 19.15 | 59,537 | +0.54(+2.89%) |